中航成飞
SZ302132 前复权 MAIN
57.76
+0.76
(+1.33%)
今开
57.19
最高
58.20
最低
57.04
昨收
57.00
振幅
2.04%
成交量
479.4万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
58.21
MA10
58.97
MA20
60.84
MA60
58.37
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.19 | 58.20 | 57.04 | 57.76 | 479万 |
| 2 | 2026-09-29 | 58.67 | 59.16 | 56.20 | 57.00 | 765万 |
| 3 | 2026-09-28 | 58.16 | 59.08 | 57.80 | 58.73 | 538万 |
| 4 | 2026-09-24 | 59.44 | 59.60 | 57.68 | 58.10 | 609万 |
| 5 | 2026-09-23 | 59.88 | 60.34 | 58.95 | 59.44 | 575万 |
| 6 | 2026-09-22 | 60.22 | 60.50 | 59.35 | 59.95 | 597万 |
| 7 | 2026-09-21 | 59.16 | 61.45 | 59.04 | 60.37 | 763万 |
| 8 | 2026-09-18 | 59.70 | 60.45 | 59.00 | 59.14 | 618万 |
| 9 | 2026-09-17 | 59.50 | 59.88 | 58.68 | 59.50 | 463万 |
| 10 | 2026-09-16 | 59.74 | 60.08 | 58.78 | 59.70 | 651万 |
| 11 | 2026-09-15 | 60.44 | 61.28 | 59.57 | 59.78 | 621万 |
| 12 | 2026-09-14 | 63.05 | 63.69 | 60.47 | 60.49 | 1,099万 |